The Chefs' Warehouse, Inc. - CHEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	64.74	64.14	64.14	64.74	63.02	442,600
January 15, 2026	60.25	64.55	64.55	66.08	60.25	1.01M
January 14, 2026	60.24	60.26	60.26	61.43	57.39	625,505
January 13, 2026	61.96	60	60	62.6	59.02	480,800
January 12, 2026	60.2	62.14	62.14	62.73	60.14	841,300
January 09, 2026	60.47	60.99	60.99	61.75	59.89	305,100
January 08, 2026	59.97	60.39	60.39	60.97	59.25	493,230
January 07, 2026	61.24	60.08	60.08	62.05	59.95	675,121
January 06, 2026	61.11	60.81	60.81	62.6	59.78	456,257
January 05, 2026	62	61.03	61.03	62.94	61.02	468,997
January 02, 2026	62.33	62.39	62.39	63.54	62.1	256,000
December 31, 2025	62.54	62.33	62.33	62.88	61.84	273,418
December 30, 2025	63.05	62.48	62.48	63.92	62.1	238,700
December 29, 2025	63.55	63.24	63.24	63.9	62.86	226,900
December 26, 2025	63.4	63.53	63.53	63.9	63.32	150,227
December 24, 2025	63.75	63.47	63.47	64.18	63.16	166,638
December 23, 2025	64.7	63.95	63.95	65.02	63.72	226,502
December 22, 2025	64.22	64.85	64.85	65.56	64.01	324,434
December 19, 2025	63.1	64.46	64.46	65.03	62.76	597,595
December 18, 2025	64.14	63.42	63.42	64.43	62.86	325,129
December 17, 2025	63.36	64.24	64.24	64.64	63.15	612,254
December 16, 2025	62.93	63.33	63.33	63.72	62.04	356,028
December 15, 2025	63	63.29	63.29	64.3	62.83	414,703
December 12, 2025	62.57	62.47	62.47	63.38	61.31	367,416
December 11, 2025	61.78	62.57	62.57	63.23	61.78	333,605
December 10, 2025	60.26	61.53	61.53	62.02	59.66	502,300
December 09, 2025	59.1	60.26	60.26	60.77	59.1	297,441
December 08, 2025	59.64	59.09	59.09	60.06	58.63	424,641
December 05, 2025	60.16	59.42	59.42	61.38	59.13	423,900
December 04, 2025	60.21	60.39	60.39	60.96	59.09	407,711
December 03, 2025	59.99	60.3	60.3	60.84	57.92	605,526
December 02, 2025	60.11	60.01	60.01	60.57	59.16	454,200
December 01, 2025	60.65	59.57	59.57	61.13	59.24	394,131
November 28, 2025	61.75	61.32	61.32	62.3	60.73	152,916
November 26, 2025	62.22	61.99	61.99	63.36	61.82	480,433
November 25, 2025	59.56	62.14	62.14	62.98	59.56	624,500
November 24, 2025	58.38	59.58	59.58	61.45	57.73	634,100
November 21, 2025	57.31	58.56	58.56	59.11	56.47	610,343
November 20, 2025	58.34	57.27	57.27	60.01	57.21	301,300
November 19, 2025	58.18	57.96	57.96	58.2	56.46	251,357
November 18, 2025	57.92	57.79	57.79	58.57	57.06	284,907
November 17, 2025	59	57.71	57.71	59.24	57.22	496,900
November 14, 2025	59.04	58.94	58.94	59.86	57.92	406,736
November 13, 2025	61.77	59.5	59.5	61.9	59.02	510,300
November 12, 2025	61.68	61.75	61.75	62.92	61.57	305,800
November 11, 2025	62.53	61.58	61.58	62.94	61.23	270,541
November 10, 2025	62.48	62.6	62.6	62.97	62.01	236,900
November 07, 2025	63.82	62.36	62.36	63.98	62.04	656,000
November 06, 2025	63.02	63.66	63.66	64.22	62.42	316,143
November 05, 2025	61.89	63.53	63.53	64.03	61.78	449,202
November 04, 2025	61.07	62.1	62.1	62.51	60.59	555,929
November 03, 2025	58.76	60.72	60.72	60.87	58.12	419,400
October 31, 2025	59.13	59	59	60.77	58.35	454,923
October 30, 2025	62.35	59.97	59.97	62.82	59.45	904,426
October 29, 2025	63.42	62.35	62.35	63.61	59.18	894,969
October 28, 2025	58.06	58.61	58.61	60.44	57.13	618,800
October 27, 2025	59.59	58.33	58.33	59.96	58.23	418,216
October 24, 2025	59.25	58.54	58.54	59.72	58.12	267,310
October 23, 2025	59.76	58.76	58.76	59.76	58.23	280,428
October 22, 2025	59.39	59.81	59.81	60.19	59.01	270,917

The Chefs' Warehouse, Inc. (CHEF) NASDAQ